Denison Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	3.93	3.98	3.86	3.88	3.88	-1.77%	32,568,228
Feb 9, 2026	3.71	3.99	3.67	3.95	3.95	7.05%	43,017,658
Feb 6, 2026	3.55	3.71	3.45	3.69	3.69	6.65%	42,815,980
Feb 5, 2026	3.58	3.69	3.43	3.46	3.46	-6.23%	47,183,902
Feb 4, 2026	4.09	4.10	3.53	3.69	3.69	-10.00%	54,317,641
Feb 3, 2026	3.91	4.14	3.88	4.10	4.10	8.47%	75,523,652
Feb 2, 2026	3.79	4.02	3.70	3.78	3.78	-4.55%	63,603,983
Jan 30, 2026	4.08	4.25	3.92	3.96	3.96	-6.60%	56,595,360
Jan 29, 2026	4.37	4.43	4.05	4.24	4.24	-1.62%	62,160,617
Jan 28, 2026	3.98	4.32	3.95	4.31	4.31	9.39%	73,596,716
Jan 27, 2026	3.71	3.96	3.66	3.94	3.94	6.49%	44,511,245
Jan 26, 2026	3.98	4.05	3.67	3.70	3.70	-5.13%	57,754,276
Jan 23, 2026	3.95	3.96	3.78	3.90	3.90	-0.51%	40,881,042
Jan 22, 2026	3.80	3.92	3.78	3.92	3.92	4.53%	61,211,181
Jan 21, 2026	3.72	3.77	3.64	3.75	3.75	1.63%	70,619,349
Jan 20, 2026	3.62	3.76	3.61	3.69	3.69	-	67,586,313
Jan 16, 2026	3.59	3.80	3.57	3.69	3.69	3.94%	68,656,556
Jan 15, 2026	3.50	3.64	3.42	3.55	3.55	1.72%	76,739,989
Jan 14, 2026	3.36	3.55	3.30	3.49	3.49	4.18%	62,021,691
Jan 13, 2026	3.40	3.42	3.33	3.35	3.35	-0.89%	40,258,600
Jan 12, 2026	3.33	3.41	3.28	3.38	3.38	2.11%	25,088,690
Jan 9, 2026	3.40	3.51	3.26	3.31	3.31	-0.60%	37,116,566
Jan 8, 2026	3.29	3.35	3.26	3.33	3.33	-	50,047,683
Jan 7, 2026	3.22	3.34	3.21	3.33	3.33	1.52%	41,605,030
Jan 6, 2026	3.25	3.33	3.21	3.28	3.28	1.86%	53,351,000
Jan 5, 2026	3.12	3.23	3.03	3.22	3.22	6.27%	62,445,295
Jan 2, 2026	2.74	3.07	2.74	3.03	3.03	13.91%	67,808,838
Dec 31, 2025	2.62	2.69	2.61	2.66	2.66	1.14%	21,926,803
Dec 30, 2025	2.71	2.74	2.62	2.63	2.63	-2.59%	31,813,369
Dec 29, 2025	2.64	2.81	2.63	2.70	2.70	0.37%	32,112,398
Dec 26, 2025	2.78	2.78	2.68	2.69	2.69	-2.89%	14,622,219
Dec 24, 2025	2.79	2.80	2.74	2.77	2.77	-0.36%	10,911,962
Dec 23, 2025	2.76	2.89	2.75	2.78	2.78	0.36%	33,558,630
Dec 22, 2025	2.80	2.88	2.75	2.77	2.77	1.09%	31,320,324
Dec 19, 2025	2.60	2.80	2.59	2.74	2.74	6.61%	77,988,947
Dec 18, 2025	2.51	2.59	2.50	2.57	2.57	3.63%	32,762,650
Dec 17, 2025	2.60	2.64	2.48	2.48	2.48	-4.62%	40,973,436
Dec 16, 2025	2.51	2.62	2.50	2.60	2.60	2.36%	38,190,963
Dec 15, 2025	2.66	2.71	2.54	2.54	2.54	-2.68%	40,509,022
Dec 12, 2025	2.79	2.79	2.54	2.61	2.61	-5.43%	50,495,130
Dec 11, 2025	2.66	2.82	2.64	2.76	2.76	2.60%	47,117,434
Dec 10, 2025	2.73	2.75	2.60	2.69	2.69	-1.82%	49,277,263
Dec 9, 2025	2.72	2.78	2.71	2.74	2.74	0.37%	39,965,585
Dec 8, 2025	2.74	2.77	2.70	2.73	2.73	-0.36%	25,167,298
Dec 5, 2025	2.85	2.86	2.71	2.74	2.74	-3.52%	50,637,424
Dec 4, 2025	2.71	2.87	2.67	2.84	2.84	5.19%	50,386,912
Dec 3, 2025	2.61	2.71	2.56	2.70	2.70	4.25%	46,276,960
Dec 2, 2025	2.52	2.62	2.51	2.59	2.59	2.78%	45,261,293
Dec 1, 2025	2.49	2.59	2.47	2.52	2.52	-1.56%	32,707,734
Nov 28, 2025	2.59	2.60	2.54	2.56	2.56	-	21,771,630